Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,249 -0.26(-0.50%)
Apr 29, 2014 53.28 53.52 53.05 53.06 7,450,565 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,087 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,557,133 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,733 +0.33(+0.63%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,797 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,146 -0.31(-0.58%)
Apr 21, 2014 53.09 53.25 52.71 53.00 8,894,433 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,177,350 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 52.00 52.42 10,238,335 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,687,491 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,770,987 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,810,831 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,619,748 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,166 +1.04(+2.10%)
Apr 08, 2014 49.74 49.89 49.35 49.78 8,095,241 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,767,734 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.89 7,770,431 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,254,806 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,984,513 +0.41(+0.82%)
Apr 01, 2014 50.06 50.21 49.82 49.95 6,978,341 -0.03(-0.06%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,186 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,112,073 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.23 8,473,812 +0.49(+1.01%)
Mar 26, 2014 48.81 49.16 48.66 48.74 8,040,365 +0.15(+0.31%)
Mar 25, 2014 48.27 48.64 48.08 48.59 8,426,599 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.89 48.00 7,516,283 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.93 47.94 12,801,434 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,583,378 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,377 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,945,003 +0.58(+1.20%)
Mar 17, 2014 47.41 47.81 47.35 47.81 6,562,444 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.92 47.32 6,542,943 +0.20(+0.42%)
Mar 13, 2014 47.44 47.49 46.95 47.12 6,378,310 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.90 47.27 5,820,717 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,215,247 -0.26(-0.54%)
Mar 10, 2014 47.17 47.56 46.96 47.52 5,223,488 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,552 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.10 47.17 5,623,661 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.10 6,533,037 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.24 6,906,295 +0.14(+0.29%)
Mar 03, 2014 47.14 47.74 46.87 47.11 8,752,292 -0.14(-0.29%)
Feb 28, 2014 47.10 47.51 46.62 47.24 8,816,935 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,798 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,262,304 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,311,955 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,337,207 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,797 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.09 46.12 8,597,274 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,648,875 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,864,837 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,470,353 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.97 8,226,081 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.75 45.84 9,905,293 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.41 46.09 8,184,426 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,242 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,197 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.61 45.20 7,841,346 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.61 9,287,352 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,308,785 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.